First Foundation (FFWM) Stock Chart & Stock Price History $5.34 0.00 (0.00%) As of 03:19 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrendsBuy This Stock First Foundation Stock Price Performance The First Foundation (FFWM) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 4.50%, reflecting recent market activity. As of the latest close, First Foundation traded at $5.35 with a market cap of $440.79 million and volume of 570,203 shares. Receive FFWM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.71%1 Month Performance+4.50% FFWM Stock Chart for Monday, July, 21, 2025 FFWM Chart by TradingView First Foundation Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$5.31$5.35+0.75%$5.39$5.27570,203 shs$440.79 million07/17/2025$5.25$5.31+1.14%$5.37$5.24848,857 shs$437.47 million07/16/2025$5.22$5.25+0.57%$5.32$5.11877,272 shs$432.55 million07/15/2025$5.51$5.22-5.26%$5.54$5.21746,610 shs$430.06 million07/14/2025$5.46$5.51+0.92%$5.55$5.45702,703 shs$453.95 million07/11/2025$5.57$5.46-1.97%$5.56$5.451.23 million shs$449.83 million07/10/2025$5.54$5.57+0.54%$5.63$5.48862,363 shs$458.91 million07/09/2025$5.53$5.54+0.18%$5.59$5.49351,706 shs$456.44 million07/08/2025$5.49$5.53+0.73%$5.61$5.47505,799 shs$455.60 million07/07/2025$5.60$5.49-1.96%$5.69$5.47899,762 shs$452.32 million Get the Latest News and Ratings for FFWM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025$5.60$5.60$5.72$5.50875,397 shs$461.36 million07/03/2025$5.52$5.60+1.45%$5.72$5.50875,397 shs$461.38 million07/02/2025$5.47$5.52+0.91%$5.65$5.45935,320 shs$454.79 million07/01/2025$5.14$5.47+6.42%$5.57$5.041.18 million shs$450.67 million06/30/2025$5.23$5.14-1.72%$5.30$5.10524,558 shs$423.49 million06/27/2025$5.18$5.23+0.97%$5.27$5.171.32 million shs$430.90 million06/26/2025$5.02$5.18+3.19%$5.19$5.05390,384 shs$426.76 million06/25/2025$5.14$5.02-2.33%$5.13$5.00635,840 shs$413.60 million06/24/2025$5.17$5.14-0.58%$5.32$5.121.17 million shs$423.49 million06/23/2025$5.11$5.17+1.17%$5.23$5.03868,728 shs$425.96 million06/20/2025$5.14$5.11-0.58%$5.27$5.09685,291 shs$421.01 million Related Companies Perella Weinberg Partners Stock Price Chart Pagaya Technologies Stock Price Chart Merchants Bancorp Stock Price Chart Columbia Financial Stock Price Chart Coastal Financial Stock Price Chart Triumph Financial Stock Price Chart Veritex Stock Price Chart Bitdeer Technologies Group Stock Price Chart Live Oak Bancshares Stock Price Chart CompoSecure Stock Price Chart Receive FFWM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FFWM) was last updated on 7/21/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredThe DOJ Just Paved the Way for Account SeizuresWashington is running out of money…And guess where they'll look next? When governments go broke, they take ...Priority Gold | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Foundation Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Foundation With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free FFWM Stock Alerts